日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本山村硝子(5210)の株価時系列情報

日本山村硝子(5210)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 855 864 853 856 9,100
2020/12/29 854 863 849 863 15,000
2020/12/28 853 857 835 850 41,500
2020/12/25 870 877 855 861 32,100
2020/12/24 880 890 841 841 80,400
2020/12/23 889 890 877 883 11,600
2020/12/22 901 901 880 890 40,000
2020/12/21 901 904 892 904 14,200
2020/12/18 907 907 894 901 22,500
2020/12/17 905 910 895 902 19,800
2020/12/16 900 910 894 906 13,800
2020/12/15 899 914 898 902 24,600
2020/12/14 889 916 889 901 30,100
2020/12/11 910 913 889 892 25,800
2020/12/10 915 926 915 916 14,500
2020/12/09 905 918 903 918 18,000
2020/12/08 896 914 896 914 17,300
2020/12/07 915 924 900 901 40,000
2020/12/04 891 910 885 906 26,100
2020/12/03 873 894 870 891 29,700
2020/12/02 871 886 868 878 24,900
2020/12/01 863 875 863 871 20,900
2020/11/30 876 876 859 863 18,000
2020/11/27 869 876 866 875 24,500
2020/11/26 872 872 855 869 31,800
2020/11/25 870 874 860 865 36,800
2020/11/24 865 866 853 860 27,900
2020/11/20 856 856 846 855 14,600
2020/11/19 856 856 847 855 57,900
2020/11/18 855 860 849 856 13,300
2020/11/17 868 868 848 860 16,200
2020/11/16 860 866 852 861 19,300
2020/11/13 869 869 850 856 16,300
2020/11/12 868 870 860 870 14,800
2020/11/11 861 868 855 864 79,900
2020/11/10 858 864 844 861 37,300
2020/11/09 855 858 851 856 14,200
2020/11/06 839 851 832 848 17,900
2020/11/05 849 849 835 839 28,600
2020/11/04 847 853 840 843 21,100
2020/11/02 839 850 836 846 67,300
2020/10/30 858 858 835 839 21,700
2020/10/29 841 856 839 854 13,300
2020/10/28 854 854 840 844 14,700
2020/10/27 851 854 841 854 17,800
2020/10/26 852 859 844 849 21,000
2020/10/23 855 855 842 851 12,300
2020/10/22 858 858 840 844 17,800
2020/10/21 854 869 854 861 13,400
2020/10/20 856 859 849 854 9,300
2020/10/19 853 861 846 859 12,800
2020/10/16 850 851 841 843 8,800
2020/10/15 887 887 825 850 65,000
2020/10/14 894 896 883 887 12,900
2020/10/13 907 907 893 893 5,400
2020/10/12 906 907 892 896 13,100
2020/10/09 891 904 880 901 17,400
2020/10/08 903 903 890 891 16,800
2020/10/07 913 913 895 903 15,000
2020/10/06 917 917 908 913 9,100
2020/10/05 892 921 892 920 54,200
2020/10/02 913 918 877 880 33,600
2020/09/30 956 958 906 906 30,700
2020/09/29 950 964 932 952 34,600
2020/09/28 942 975 933 975 60,400
2020/09/25 942 944 930 940 24,500
2020/09/24 941 942 923 937 21,900
2020/09/23 910 940 896 940 34,700
2020/09/18 915 919 911 917 33,000
2020/09/17 910 910 897 908 25,100
2020/09/16 907 910 899 910 17,100
2020/09/15 911 911 894 906 21,900
2020/09/14 891 917 891 909 39,100
2020/09/11 893 897 886 890 18,700
2020/09/10 880 892 880 889 17,700
2020/09/09 872 883 871 880 22,300
2020/09/08 872 886 869 886 18,400
2020/09/07 869 877 864 871 21,200
2020/09/04 846 870 846 870 28,300
2020/09/03 853 862 852 852 25,600
2020/09/02 848 855 847 854 11,800
2020/09/01 856 856 844 853 12,100
2020/08/31 858 858 849 849 14,600
2020/08/28 858 859 840 843 29,600
2020/08/27 856 857 848 857 13,800
2020/08/26 856 856 847 852 21,700
2020/08/25 851 857 847 852 28,000
2020/08/24 848 850 840 850 19,800
2020/08/21 847 852 842 848 15,900
2020/08/20 840 845 837 842 11,000
2020/08/19 842 845 838 840 20,800
2020/08/18 851 851 840 842 55,300
2020/08/17 855 855 846 852 20,200
2020/08/14 849 853 845 846 18,400
2020/08/13 858 858 843 843 48,300
2020/08/12 853 867 853 864 18,100
2020/08/11 850 857 850 852 21,500
2020/08/07 853 853 845 846 11,900
2020/08/06 859 859 845 852 13,000
2020/08/05 857 861 846 861 8,600
2020/08/04 849 860 845 860 19,900
2020/08/03 842 853 842 851 19,900
2020/07/31 861 861 831 834 23,600
2020/07/30 865 869 848 869 27,600
2020/07/29 864 864 856 861 9,100
2020/07/28 874 877 864 864 7,500
2020/07/27 863 879 856 879 24,200
2020/07/22 874 874 853 853 67,900
2020/07/21 855 866 851 862 26,800
2020/07/20 850 863 841 855 21,000
2020/07/17 862 862 845 849 11,500
2020/07/16 867 875 847 847 45,000
2020/07/15 871 877 859 871 16,800
2020/07/14 851 873 851 870 16,400
2020/07/13 846 859 845 859 17,800
2020/07/10 846 850 841 841 15,500
2020/07/09 860 860 836 847 37,000
2020/07/08 861 880 856 856 10,000
2020/07/07 886 886 862 869 29,000
2020/07/06 839 900 837 900 50,700
2020/07/03 842 847 832 843 23,000
2020/07/02 850 853 841 842 18,700
2020/07/01 855 858 842 842 29,900
2020/06/30 852 861 844 844 22,400
2020/06/29 851 856 839 848 21,800
2020/06/26 872 872 848 857 28,800
2020/06/25 854 861 842 861 21,700
2020/06/24 869 870 855 856 24,300
2020/06/23 869 874 857 867 10,800
2020/06/22 862 867 858 863 16,700
2020/06/19 864 873 854 873 19,300
2020/06/18 868 868 845 865 28,600
2020/06/17 880 880 855 861 30,200
2020/06/16 858 885 857 885 28,100
2020/06/15 860 873 845 845 29,900
2020/06/12 839 852 830 851 77,900
2020/06/11 908 908 865 869 42,100
2020/06/10 906 920 901 910 25,000
2020/06/09 950 951 891 913 94,400
2020/06/08 874 961 870 955 67,800
2020/06/05 848 864 845 859 21,400
2020/06/04 860 861 842 845 36,200
2020/06/03 862 863 851 860 23,800
2020/06/02 849 860 838 854 35,200
2020/06/01 853 857 828 837 41,600
2020/05/29 852 860 843 847 37,900
2020/05/28 873 873 843 860 86,600
2020/05/27 884 884 850 865 37,800
2020/05/26 879 887 864 874 35,800
2020/05/25 836 864 836 864 23,700
2020/05/22 849 849 824 834 38,000
2020/05/21 830 855 825 825 51,000
2020/05/20 831 838 820 820 16,100
2020/05/19 827 835 819 825 20,600
2020/05/18 832 832 812 819 10,500
2020/05/15 818 830 804 830 13,400
2020/05/14 844 844 816 817 7,800
2020/05/13 842 845 824 845 13,300
2020/05/12 877 877 834 840 18,200
2020/05/11 850 867 847 866 16,500
2020/05/08 826 852 826 852 8,600
2020/05/07 813 829 805 820 8,900
2020/05/01 836 836 817 821 10,100
2020/04/30 843 854 833 836 17,500
2020/04/28 851 851 826 828 17,100
2020/04/27 845 857 835 848 11,500
2020/04/24 847 849 830 840 19,000
2020/04/23 821 843 821 842 18,600
2020/04/22 819 820 791 808 24,000
2020/04/21 828 833 811 822 13,700
2020/04/20 833 844 831 833 5,200
2020/04/17 835 859 828 834 12,200
2020/04/16 824 838 815 833 10,100
2020/04/15 853 853 825 826 8,700
2020/04/14 840 853 824 845 14,300
2020/04/13 872 873 834 834 8,000
2020/04/10 851 868 839 868 6,000
2020/04/09 857 857 827 847 15,800
2020/04/08 850 872 838 855 23,100
2020/04/07 823 850 814 848 25,800
2020/04/06 778 832 768 808 25,300
2020/04/03 787 794 761 789 15,100
2020/04/02 800 818 785 787 16,400
2020/04/01 854 854 808 814 17,700
2020/03/31 879 880 841 852 20,300
2020/03/30 864 876 823 876 33,400
2020/03/27 872 892 856 883 27,200
2020/03/26 884 884 827 842 93,600
2020/03/25 884 884 847 884 38,100
2020/03/24 826 853 803 853 30,200
2020/03/23 799 827 771 804 52,100
2020/03/19 792 800 744 784 194,200
2020/03/18 820 841 775 777 56,700
2020/03/17 751 810 741 805 61,700
2020/03/16 772 795 753 753 54,100
2020/03/13 772 784 734 758 83,700
2020/03/12 841 859 802 802 91,400
2020/03/11 909 927 855 855 36,700
2020/03/10 847 924 829 924 52,500
2020/03/09 905 907 862 862 56,800
2020/03/06 974 975 911 922 80,600
2020/03/05 1,014 1,020 977 977 66,500
2020/03/04 1,003 1,011 993 1,001 34,900
2020/03/03 1,056 1,079 1,005 1,005 32,200
2020/03/02 1,004 1,056 1,004 1,032 35,800
2020/02/28 1,032 1,079 1,011 1,027 38,500
2020/02/27 1,088 1,088 1,050 1,062 40,200
2020/02/26 1,104 1,104 1,077 1,088 49,000
2020/02/25 1,141 1,141 1,110 1,110 56,700
2020/02/21 1,173 1,186 1,161 1,163 26,900
2020/02/20 1,180 1,191 1,176 1,190 9,000
2020/02/19 1,180 1,186 1,172 1,172 6,500
2020/02/18 1,178 1,182 1,166 1,178 19,900
2020/02/17 1,200 1,200 1,171 1,171 16,100
2020/02/14 1,187 1,199 1,175 1,199 13,400
2020/02/13 1,180 1,194 1,170 1,182 25,500
2020/02/12 1,180 1,188 1,169 1,173 29,000
2020/02/10 1,205 1,207 1,182 1,188 151,900
2020/02/07 1,243 1,245 1,226 1,234 9,400
2020/02/06 1,219 1,244 1,219 1,231 17,900
2020/02/05 1,215 1,227 1,210 1,210 13,900
2020/02/04 1,205 1,217 1,204 1,215 7,800
2020/02/03 1,201 1,219 1,201 1,205 12,500
2020/01/31 1,213 1,231 1,213 1,221 12,200
2020/01/30 1,232 1,232 1,205 1,210 19,900
2020/01/29 1,237 1,237 1,226 1,232 14,900
2020/01/28 1,230 1,244 1,210 1,237 22,900
2020/01/27 1,230 1,254 1,230 1,235 133,800
2020/01/24 1,274 1,274 1,261 1,261 21,800
2020/01/23 1,289 1,289 1,264 1,264 12,500
2020/01/22 1,305 1,305 1,287 1,289 9,100
2020/01/21 1,296 1,305 1,287 1,298 10,400
2020/01/20 1,306 1,306 1,288 1,288 6,600
2020/01/17 1,265 1,296 1,265 1,294 12,300
2020/01/16 1,282 1,286 1,261 1,261 20,700
2020/01/15 1,300 1,306 1,277 1,281 20,000
2020/01/14 1,305 1,305 1,289 1,297 8,200
2020/01/10 1,328 1,328 1,294 1,298 13,600
2020/01/09 1,308 1,325 1,308 1,320 10,600
2020/01/08 1,322 1,323 1,300 1,306 14,500
2020/01/07 1,305 1,343 1,305 1,335 10,100
2020/01/06 1,306 1,315 1,296 1,301 18,200

このページの先頭へ